Polaris Office Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,500.00 | 6,600.00 | 6,370.00 | 6,500.00 | 6,500.00 | 1,229,906 |
| 2024-04-25 | 6,520.00 | 6,720.00 | 6,390.00 | 6,390.00 | 6,390.00 | 2,298,608 |
| 2024-04-24 | 6,320.00 | 6,900.00 | 6,310.00 | 6,620.00 | 6,620.00 | 9,374,498 |
| 2024-04-23 | 6,210.00 | 6,510.00 | 6,190.00 | 6,260.00 | 6,260.00 | 2,251,432 |
| 2024-04-22 | 6,060.00 | 6,220.00 | 5,940.00 | 6,090.00 | 6,090.00 | 993,767 |
| 2024-04-19 | 6,380.00 | 6,400.00 | 5,940.00 | 6,100.00 | 6,100.00 | 1,194,508 |
| 2024-04-18 | 6,230.00 | 6,530.00 | 6,230.00 | 6,430.00 | 6,430.00 | 994,705 |
| 2024-04-17 | 6,250.00 | 6,420.00 | 6,180.00 | 6,280.00 | 6,280.00 | 1,012,750 |
| 2024-04-16 | 6,500.00 | 6,610.00 | 6,210.00 | 6,230.00 | 6,230.00 | 1,581,366 |
| 2024-04-15 | 6,430.00 | 6,900.00 | 6,220.00 | 6,630.00 | 6,630.00 | 5,007,697 |
| 2024-04-12 | 6,110.00 | 7,180.00 | 6,010.00 | 6,630.00 | 6,630.00 | 13,689,220 |
| 2024-04-11 | 5,840.00 | 6,090.00 | 5,720.00 | 6,060.00 | 6,060.00 | 676,484 |
| 2024-04-09 | 6,000.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,960.00 | 646,459 |
| 2024-04-08 | 6,330.00 | 6,350.00 | 6,020.00 | 6,040.00 | 6,040.00 | 941,722 |
| 2024-04-05 | 6,050.00 | 6,520.00 | 6,040.00 | 6,360.00 | 6,360.00 | 1,611,874 |
| 2024-04-04 | 6,250.00 | 6,280.00 | 6,100.00 | 6,180.00 | 6,180.00 | 918,164 |
| 2024-04-03 | 6,350.00 | 6,380.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,203,944 |
| 2024-04-02 | 6,770.00 | 6,820.00 | 6,340.00 | 6,420.00 | 6,420.00 | 1,759,483 |
| 2024-04-01 | 6,860.00 | 6,950.00 | 6,770.00 | 6,790.00 | 6,790.00 | 834,144 |
| 2024-03-29 | 7,100.00 | 7,230.00 | 6,730.00 | 6,770.00 | 6,770.00 | 1,776,819 |
| 2024-03-28 | 7,070.00 | 7,430.00 | 7,010.00 | 7,080.00 | 7,080.00 | 6,228,982 |
| 2024-03-27 | 7,020.00 | 7,040.00 | 6,820.00 | 6,880.00 | 6,880.00 | 999,473 |
| 2024-03-26 | 7,060.00 | 7,140.00 | 6,930.00 | 7,020.00 | 7,020.00 | 955,390 |
| 2024-03-25 | 7,180.00 | 7,220.00 | 7,000.00 | 7,000.00 | 7,000.00 | 979,503 |
| 2024-03-22 | 7,200.00 | 7,270.00 | 7,100.00 | 7,160.00 | 7,160.00 | 930,902 |
| 2024-03-21 | 7,510.00 | 7,520.00 | 7,210.00 | 7,240.00 | 7,240.00 | 1,370,355 |
| 2024-03-20 | 7,330.00 | 7,540.00 | 7,120.00 | 7,340.00 | 7,340.00 | 2,629,028 |
| 2024-03-19 | 7,650.00 | 7,870.00 | 7,270.00 | 7,280.00 | 7,280.00 | 3,723,196 |
| 2024-03-18 | 7,100.00 | 7,420.00 | 7,010.00 | 7,390.00 | 7,390.00 | 1,742,720 |
| 2024-03-15 | 7,260.00 | 7,530.00 | 7,050.00 | 7,210.00 | 7,210.00 | 2,278,275 |
| 2024-03-14 | 7,620.00 | 7,630.00 | 7,190.00 | 7,330.00 | 7,330.00 | 2,047,212 |
| 2024-03-13 | 7,580.00 | 7,930.00 | 7,390.00 | 7,550.00 | 7,550.00 | 6,517,684 |
| 2024-03-12 | 7,470.00 | 7,540.00 | 7,260.00 | 7,270.00 | 7,270.00 | 2,065,994 |
| 2024-03-11 | 7,400.00 | 7,630.00 | 7,310.00 | 7,430.00 | 7,430.00 | 1,706,180 |
| 2024-03-08 | 7,840.00 | 7,970.00 | 7,460.00 | 7,530.00 | 7,530.00 | 3,817,937 |
| 2024-03-07 | 7,860.00 | 8,260.00 | 7,620.00 | 7,800.00 | 7,800.00 | 9,305,658 |
| 2024-03-06 | 8,160.00 | 8,960.00 | 7,860.00 | 7,970.00 | 7,970.00 | 24,613,910 |
| 2024-03-05 | 7,800.00 | 8,060.00 | 7,640.00 | 7,640.00 | 7,640.00 | 6,255,385 |
| 2024-03-04 | 8,350.00 | 8,660.00 | 7,860.00 | 8,000.00 | 8,000.00 | 21,699,650 |
| 2024-02-29 | 6,950.00 | 8,230.00 | 6,830.00 | 7,940.00 | 7,940.00 | 39,113,320 |
| 2024-02-28 | 6,820.00 | 6,940.00 | 6,500.00 | 6,520.00 | 6,520.00 | 2,154,953 |
| 2024-02-27 | 6,790.00 | 7,040.00 | 6,550.00 | 6,690.00 | 6,690.00 | 2,795,018 |
| 2024-02-26 | 7,250.00 | 7,260.00 | 6,700.00 | 6,750.00 | 6,750.00 | 3,381,173 |
| 2024-02-23 | 7,180.00 | 7,400.00 | 6,900.00 | 7,250.00 | 7,250.00 | 9,702,134 |
| 2024-02-22 | 6,580.00 | 7,280.00 | 6,520.00 | 7,060.00 | 7,060.00 | 12,840,260 |
| 2024-02-21 | 6,640.00 | 6,670.00 | 6,370.00 | 6,400.00 | 6,400.00 | 2,091,252 |
| 2024-02-20 | 6,910.00 | 6,990.00 | 6,650.00 | 6,700.00 | 6,700.00 | 2,215,884 |
| 2024-02-19 | 7,020.00 | 7,380.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,383,531 |
| 2024-02-16 | 6,760.00 | 7,090.00 | 6,620.00 | 6,990.00 | 6,990.00 | 5,911,092 |
| 2024-02-15 | 6,830.00 | 6,870.00 | 6,570.00 | 6,750.00 | 6,750.00 | 3,774,911 |
| 2024-02-14 | 6,250.00 | 6,940.00 | 6,120.00 | 6,860.00 | 6,860.00 | 6,331,773 |
| 2024-02-13 | 6,770.00 | 6,830.00 | 6,390.00 | 6,410.00 | 6,410.00 | 4,165,336 |
| 2024-02-08 | 6,650.00 | 7,100.00 | 6,360.00 | 6,650.00 | 6,650.00 | 9,126,906 |
| 2024-02-07 | 6,050.00 | 7,020.00 | 5,810.00 | 6,660.00 | 6,660.00 | 13,435,920 |
| 2024-02-06 | 6,280.00 | 6,370.00 | 5,840.00 | 6,070.00 | 6,070.00 | 3,094,677 |
| 2024-02-05 | 6,370.00 | 6,430.00 | 6,180.00 | 6,210.00 | 6,210.00 | 2,098,274 |
| 2024-02-02 | 6,660.00 | 6,820.00 | 6,310.00 | 6,430.00 | 6,430.00 | 4,953,598 |
| 2024-02-01 | 6,660.00 | 6,700.00 | 6,310.00 | 6,530.00 | 6,530.00 | 3,339,733 |
| 2024-01-31 | 6,980.00 | 7,130.00 | 6,320.00 | 6,610.00 | 6,610.00 | 5,824,151 |
| 2024-01-30 | 7,030.00 | 7,330.00 | 6,770.00 | 7,290.00 | 7,290.00 | 6,200,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.